£2,558
1,98%
Echtzeit-Aktienkurs Serco Group PLC
Bid:
Ask:
Aktienkurse zur Serco Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 2,52 | 2,55 | 2,52 | 2,54 | 1,21% | - |
| 26.11.2025 | 2,49 | 2,51 | 2,47 | 2,51 | 0,80% | 579.017,00 |
| 25.11.2025 | 2,46 | 2,49 | 2,44 | 2,49 | 1,06% | 778.904,00 |
| 24.11.2025 | 2,44 | 2,47 | 2,43 | 2,46 | 0,98% | 527.312,00 |
| 21.11.2025 | 2,44 | 2,47 | 2,44 | 2,44 | -1,46% | 356.599,00 |
| 20.11.2025 | 2,47 | 2,49 | 2,46 | 2,47 | 0,90% | 421.106,00 |
| 19.11.2025 | 2,47 | 2,48 | 2,45 | 2,45 | -0,49% | 301.191,00 |
| 18.11.2025 | 2,47 | 2,47 | 2,45 | 2,46 | -0,96% | 210.943,00 |
| 17.11.2025 | 2,47 | 2,50 | 2,45 | 2,49 | 0,89% | 402.681,00 |
| 14.11.2025 | 2,45 | 2,47 | 2,43 | 2,47 | 0,24% | 416.357,00 |
| 13.11.2025 | 2,47 | 2,48 | 2,46 | 2,46 | -0,65% | 328.449,00 |
| 12.11.2025 | 2,47 | 2,48 | 2,47 | 2,48 | 0,00% | 384.324,00 |
| 11.11.2025 | 2,50 | 2,50 | 2,45 | 2,48 | -0,36% | 382.079,00 |
| 10.11.2025 | 2,50 | 2,50 | 2,48 | 2,49 | -0,04% | 243.995,00 |
| 07.11.2025 | 2,51 | 2,51 | 2,46 | 2,49 | -1,00% | 188.467,00 |
| 06.11.2025 | 2,54 | 2,54 | 2,51 | 2,51 | -1,22% | 320.554,00 |
| 05.11.2025 | 2,53 | 2,55 | 2,52 | 2,54 | 0,51% | 431.645,00 |
| 04.11.2025 | 2,49 | 2,53 | 2,48 | 2,53 | 0,84% | 437.882,00 |
| 03.11.2025 | 2,54 | 2,55 | 2,50 | 2,51 | -1,65% | 420.265,00 |
| 31.10.2025 | 2,57 | 2,57 | 2,53 | 2,55 | 0,31% | 651.959,00 |
| 30.10.2025 | 2,56 | 2,56 | 2,53 | 2,54 | -0,78% | 507.262,00 |
| 29.10.2025 | 2,56 | 2,57 | 2,55 | 2,56 | 0,39% | 494.424,00 |
| 28.10.2025 | 2,55 | 2,57 | 2,54 | 2,55 | 0,24% | 209.504,00 |
| 27.10.2025 | 2,56 | 2,57 | 2,54 | 2,55 | -1,01% | 400.166,00 |
| 24.10.2025 | 2,56 | 2,57 | 2,54 | 2,57 | 0,86% | 393.026,00 |
| 23.10.2025 | 2,51 | 2,55 | 2,51 | 2,55 | 2,33% | 290.267,00 |
| 22.10.2025 | 2,49 | 2,52 | 2,48 | 2,49 | 0,97% | 633.065,00 |
| 21.10.2025 | 2,44 | 2,47 | 2,44 | 2,47 | 1,48% | 247.069,00 |
| 20.10.2025 | 2,45 | 2,48 | 2,43 | 2,43 | -0,21% | 412.530,00 |
| 17.10.2025 | 2,40 | 2,46 | 2,39 | 2,44 | 0,87% | 640.559,00 |
| 16.10.2025 | 2,42 | 2,42 | 2,39 | 2,42 | 0,00% | 364.637,00 |
| 15.10.2025 | 2,41 | 2,43 | 2,40 | 2,42 | 0,33% | 713.500,00 |
| 14.10.2025 | 2,39 | 2,41 | 2,38 | 2,41 | 0,25% | 126.623,00 |
| 13.10.2025 | 2,39 | 2,41 | 2,39 | 2,40 | 1,05% | 440.966,00 |
| 10.10.2025 | 2,39 | 2,40 | 2,36 | 2,38 | 0,21% | 433.115,00 |
| 09.10.2025 | 2,39 | 2,39 | 2,37 | 2,37 | -0,13% | 226.436,00 |
| 08.10.2025 | 2,37 | 2,39 | 2,36 | 2,38 | 0,59% | 241.908,00 |
| 07.10.2025 | 2,36 | 2,37 | 2,36 | 2,36 | -0,21% | 211.806,00 |
| 06.10.2025 | 2,37 | 2,38 | 2,36 | 2,37 | 0,13% | 232.329,00 |
| 03.10.2025 | 2,37 | 2,38 | 2,35 | 2,36 | -0,13% | 92.947,00 |
| 02.10.2025 | 2,37 | 2,37 | 2,35 | 2,37 | 0,30% | 437.301,00 |
| 01.10.2025 | 2,35 | 2,37 | 2,34 | 2,36 | -0,97% | 394.682,00 |
| 30.09.2025 | 2,36 | 2,38 | 2,35 | 2,38 | 1,28% | 363.283,00 |
| 29.09.2025 | 2,31 | 2,36 | 2,31 | 2,35 | 1,29% | 220.033,00 |
| 26.09.2025 | 2,29 | 2,32 | 2,29 | 2,32 | 1,66% | 280.840,00 |
| 25.09.2025 | 2,29 | 2,30 | 2,28 | 2,28 | -0,44% | 307.826,00 |
| 24.09.2025 | 2,33 | 2,34 | 2,29 | 2,29 | -1,80% | 596.714,00 |
| 23.09.2025 | 2,26 | 2,35 | 2,26 | 2,34 | 4,66% | 1.059.117,00 |
| 22.09.2025 | 2,20 | 2,23 | 2,20 | 2,23 | 1,22% | 286.068,00 |
| 19.09.2025 | 2,21 | 2,23 | 2,20 | 2,21 | -0,59% | 293.859,00 |
| 18.09.2025 | 2,19 | 2,23 | 2,19 | 2,22 | 0,05% | 262.019,00 |
| 17.09.2025 | 2,18 | 2,23 | 2,17 | 2,22 | 2,40% | 362.862,00 |
| 16.09.2025 | 2,23 | 2,23 | 2,16 | 2,17 | -3,09% | 430.156,00 |
| 15.09.2025 | 2,23 | 2,25 | 2,23 | 2,23 | -0,18% | 423.755,00 |
| 12.09.2025 | 2,24 | 2,26 | 2,23 | 2,24 | -0,48% | 520.940,00 |
| 11.09.2025 | 2,20 | 2,26 | 2,20 | 2,25 | 1,76% | - |
| 10.09.2025 | 2,24 | 2,24 | 2,20 | 2,21 | -0,54% | - |
| 09.09.2025 | 2,25 | 2,25 | 2,22 | 2,22 | -0,91% | - |
| 08.09.2025 | 2,22 | 2,26 | 2,22 | 2,24 | 1,18% | - |
| 05.09.2025 | 2,20 | 2,23 | 2,20 | 2,22 | -0,27% | 346.559,00 |
| 04.09.2025 | 2,20 | 2,22 | 2,20 | 2,22 | 1,00% | 340.056,00 |
| 03.09.2025 | 2,16 | 2,20 | 2,16 | 2,20 | 1,10% | 355.509,00 |
| 02.09.2025 | 2,21 | 2,21 | 2,16 | 2,18 | -1,63% | 614.466,00 |
| 01.09.2025 | 2,19 | 2,22 | 2,19 | 2,21 | 1,00% | 221.570,00 |
| 29.08.2025 | 2,19 | 2,20 | 2,18 | 2,19 | 0,09% | 279.141,00 |
| 28.08.2025 | 2,21 | 2,21 | 2,16 | 2,19 | -1,62% | 378.857,00 |
| 27.08.2025 | 2,21 | 2,25 | 2,21 | 2,22 | -0,71% | 316.479,00 |
| 26.08.2025 | 2,29 | 2,29 | 2,24 | 2,24 | -1,65% | 123.539,00 |
| 25.08.2025 | 2,30 | 2,31 | 2,28 | 2,28 | -0,46% | - |
| 22.08.2025 | 2,29 | 2,29 | 2,27 | 2,29 | -0,09% | 89.545,00 |
| 21.08.2025 | 2,31 | 2,32 | 2,29 | 2,29 | -0,61% | 260.079,00 |
| 20.08.2025 | 2,30 | 2,31 | 2,29 | 2,30 | 0,52% | 231.993,00 |
| 19.08.2025 | 2,30 | 2,32 | 2,29 | 2,29 | -0,04% | 292.896,00 |
| 18.08.2025 | 2,26 | 2,29 | 2,26 | 2,29 | 2,46% | 528.977,00 |
| 15.08.2025 | 2,26 | 2,26 | 2,23 | 2,24 | -0,49% | 546.786,00 |
| 14.08.2025 | 2,23 | 2,25 | 2,23 | 2,25 | 1,58% | 220.313,00 |
| 13.08.2025 | 2,23 | 2,25 | 2,21 | 2,21 | -0,54% | 476.431,00 |
| 12.08.2025 | 2,22 | 2,23 | 2,22 | 2,23 | -0,49% | 298.053,00 |
| 11.08.2025 | 2,21 | 2,24 | 2,20 | 2,24 | 2,05% | 408.771,00 |
| 08.08.2025 | 2,20 | 2,22 | 2,16 | 2,19 | 1,01% | 533.582,00 |
| 07.08.2025 | 2,15 | 2,29 | 2,15 | 2,17 | 3,63% | 642.822,00 |
| 06.08.2025 | 2,09 | 2,10 | 2,07 | 2,09 | 0,00% | 511.242,00 |
| 05.08.2025 | 2,10 | 2,11 | 2,09 | 2,09 | -0,29% | 156.317,00 |
| 04.08.2025 | 2,07 | 2,10 | 2,07 | 2,10 | 1,25% | 512.394,00 |
| 01.08.2025 | 2,08 | 2,09 | 2,06 | 2,07 | -0,77% | 155.416,00 |
| 31.07.2025 | 2,07 | 2,09 | 2,07 | 2,09 | 1,06% | 256.400,00 |
| 30.07.2025 | 2,07 | 2,08 | 2,06 | 2,07 | -0,39% | 715.233,00 |
| 29.07.2025 | 2,05 | 2,09 | 2,05 | 2,08 | -0,19% | 220.926,00 |
| 28.07.2025 | 2,11 | 2,11 | 2,07 | 2,08 | -1,33% | 192.831,00 |
| 25.07.2025 | 2,10 | 2,11 | 2,09 | 2,11 | 0,00% | 261.384,00 |
| 24.07.2025 | 2,13 | 2,13 | 2,10 | 2,11 | -0,09% | 341.032,00 |
| 23.07.2025 | 2,13 | 2,13 | 2,10 | 2,11 | -0,28% | 287.052,00 |
| 22.07.2025 | 2,12 | 2,13 | 2,11 | 2,12 | -0,09% | 146.185,00 |
| 21.07.2025 | 2,13 | 2,14 | 2,11 | 2,12 | -0,84% | 273.532,00 |
| 18.07.2025 | 2,12 | 2,14 | 2,10 | 2,14 | 0,62% | 383.245,00 |
| 17.07.2025 | 2,13 | 2,13 | 2,10 | 2,12 | 1,47% | 199.616,00 |
| 16.07.2025 | 2,11 | 2,12 | 2,09 | 2,09 | -1,04% | 179.313,00 |
| 15.07.2025 | 2,13 | 2,13 | 2,11 | 2,11 | -0,38% | 232.657,00 |
| 14.07.2025 | 2,12 | 2,14 | 2,11 | 2,12 | 0,09% | 272.365,00 |
| 11.07.2025 | 2,12 | 2,12 | 2,11 | 2,12 | 0,19% | 186.793,00 |